Options Chain for ZUORA INC COM CL A (ZUO) - $9.90 as of 11/20/2024 8:55:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.10 | 11.50 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:51 PM EST |
| 2.00 | 7.10 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 3.00 | 6.40 | 9.50 | % | 0 | 0 | 9.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 4.00 | 5.40 | 8.50 | % | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 5.00 | 4.50 | 7.50 | % | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 6.00 | 3.40 | 6.50 | 5.10 | 0.00 | 0.00% | 0 | 2 | 4.62 | 1.00 | 0.00 | 0.00 | 5/9/2024 | 11/20/2024 3:59:51 PM EST |
| 7.00 | 2.55 | 5.50 | 2.05 | 0.00 | 0.00% | 0 | 9 | 3.79 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:51 PM EST |
| 8.00 | 1.35 | 5.00 | 1.79 | 0.00 | 0.00% | 0 | 41 | 3.09 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:51 PM EST |
| 9.00 | 0.85 | 1.15 | 0.90 | -2.20 | -70.97% | 1 | 222 | 0.53 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 25 | 384 | 0.07 | 0.40 | 1.41 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 333 | 0.37 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:51 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 93 | 0.46 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:51 PM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 121 | 0.60 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:51 PM EST |
| 14.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 91 | 0.73 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.84 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 11/20/2024 3:59:51 PM EST |
| 16.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:51 PM EST |
| 20.00 | 0.00 | 2.40 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 2.00 | 0.00 | 2.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 3.00 | 0.00 | 2.20 | % | 0 | 0 | 9.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 4.00 | 0.00 | 2.20 | % | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 5.00 | 0.00 | 2.20 | % | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.07 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 3:59:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 59 | 0.79 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 249 | 0.54 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 196 | 0.30 | 0.00 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 10.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 311 | 0.32 | -0.60 | 1.41 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 11.00 | 0.05 | 2.35 | 2.35 | 0.00 | 0.00% | 0 | 34 | 1.49 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:51 PM EST |
| 12.00 | 0.00 | 3.30 | 3.25 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:51 PM EST |
| 13.00 | 1.00 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 3:59:51 PM EST |
| 14.00 | 2.00 | 6.50 | 4.40 | 0.00 | 0.00% | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 7/2/2024 | 11/20/2024 3:59:51 PM EST |
| 15.00 | 3.00 | 7.50 | 5.80 | 0.00 | 0.00% | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 3:59:51 PM EST |
| 16.00 | 4.00 | 8.50 | 6.80 | 0.00 | 0.00% | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/20/2024 | 11/20/2024 3:59:51 PM EST |
| 20.00 | 8.00 | 12.50 | 10.40 | 0.00 | 0.00% | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 3:59:51 PM EST |